Skip to main content
SWBI logo

Smith & Wesson Brands, Inc.

SWBINASDAQIndustrialsAerospace & Defense

$13.88Today:- (-)1Y +42.22%

As of Oct 27, 2026 close

Market cap
$631.21M
P/E (TTM)
25.78
Forward P/E
13.21
Dividend yield
3.62%
52-week range
$8.14$17.56
Volume (live)
-
Avg. volume (3M)
501.14K

Smith & Wesson Brands (SWBI) Historical Stock Prices

Analyze Smith & Wesson Brands (SWBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Smith & Wesson Brands (SWBI) Interactive Price Chart

Interactive historical price chart showing Smith & Wesson Brands stock price movements and trends across multiple time periods.

Loading chart...

SWBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SWBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202613.8414.0713.7713.8813.88381.24K
Oct 26, 202613.7514.0713.7413.8413.84594.69K
Oct 23, 202614.3014.4313.3213.7113.71694.53K
Oct 22, 202615.0915.0914.1914.3514.35595.04K
Oct 21, 202615.1415.3114.7815.1015.10756.20K
Oct 20, 202614.6714.9614.4914.7814.78587.71K
Oct 19, 202614.1914.8814.1614.7814.78521.13K
Oct 16, 202614.1914.2013.7514.1414.14592.77K
Oct 15, 202614.2414.5014.0814.1614.16439.19K
Oct 14, 202614.1014.2614.0714.1814.18319.01K
Oct 13, 202614.2314.3314.0814.2214.22480.67K
Oct 12, 202614.0414.2413.8514.2314.23444.42K
Oct 9, 202614.2814.3213.9813.9813.98356.38K
Oct 8, 202614.4914.5414.2414.3114.31375.88K
Oct 7, 202614.3514.5314.2114.5114.51406.88K
Oct 6, 202614.7314.7614.5114.5214.52385.45K
Oct 5, 202614.6014.8014.4614.7014.70498.86K
Oct 2, 202614.5014.7514.4714.6414.64445.91K
Oct 1, 202614.0314.4314.0314.4114.41440.19K
Sep 30, 202614.1014.1713.9314.0614.06363.36K
Sep 29, 202614.0514.1313.8514.0614.06440.67K
Sep 28, 202614.1214.3113.9714.0314.03408.34K
Sep 25, 202614.0814.2613.8214.2614.26419.83K
Sep 24, 202613.9314.2113.9314.0814.08455.07K
Sep 23, 202614.0614.1313.9013.9813.98435.23K
Sep 22, 202613.8814.0613.7014.0614.06510.48K
Sep 21, 202613.6413.8413.5613.8113.81492.10K
Sep 18, 202613.2613.6513.1913.6413.641.19M
Sep 17, 202613.0613.4612.9013.3313.33598.66K
Sep 16, 202613.1013.1912.9713.0612.93406.55K
Sep 15, 202613.2013.2012.9413.1012.97675.59K
Sep 14, 202613.1713.2212.9313.2013.07621.82K
Sep 11, 202613.4013.4613.0413.1513.02403.18K
Sep 10, 202613.3113.3413.1113.2913.16634.75K
Sep 9, 202613.1213.5313.0413.4013.27845.35K
Sep 8, 202612.5113.3712.5113.2313.101.16M
Sep 4, 202614.1214.1212.1212.8912.761.71M
Sep 3, 202612.7812.8212.1012.2712.151.36M
Sep 2, 202612.7812.9912.7012.7812.65453.52K
Sep 1, 202612.7012.8112.5512.7712.64457.27K
Aug 31, 202612.8012.8612.6312.7212.59608.92K
Aug 28, 202613.0013.1812.7312.7812.65532.06K
Aug 27, 202613.2513.3212.8713.0712.94532.09K
Aug 26, 202613.4713.5113.3413.3713.24362.56K
Aug 25, 202613.6513.8013.4713.5113.38444.64K
Aug 24, 202614.0414.1313.6313.6513.51596.04K
Aug 21, 202613.9914.1113.9014.1013.96925.53K
Aug 20, 202614.0114.0713.8713.9113.77676.93K
Aug 19, 202614.2714.2714.0614.1213.98428.11K
Aug 18, 202614.1214.2014.0214.1714.03401.31K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.